浙矿股份 (300837) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	34.91	34.20	-0.20	-0.58%	33.89	34.91	18296	6275	2.42%
2026-04-30	34.79	34.40	-0.38	-1.09%	34.03	34.87	15252	5239	2.02%
2026-04-29	33.08	34.78	1.49	4.48%	32.95	35.76	34452	11824	4.56%
2026-04-28	34.16	33.29	-0.68	-2.00%	33.00	34.17	23541	7869	3.11%
2026-04-27	36.03	33.97	-2.24	-6.19%	33.10	36.17	39473	13357	5.22%
2026-04-24	36.05	36.21	-0.09	-0.25%	35.80	36.85	16511	5997	2.18%
2026-04-23	36.90	36.30	-0.66	-1.79%	36.01	36.98	18409	6691	2.44%
2026-04-22	36.32	36.96	0.59	1.62%	35.50	37.30	22665	8252	3.00%
2026-04-21	36.98	36.37	-0.63	-1.70%	36.01	37.06	18295	6641	2.42%
2026-04-20	37.00	37.00	0.03	0.08%	36.50	37.26	16073	5938	2.13%
2026-04-17	37.35	36.97	-0.29	-0.78%	36.21	37.35	16465	6040	2.18%
2026-04-16	36.56	37.26	1.04	2.87%	35.65	37.37	16343	5994	2.16%
2026-04-15	36.64	36.22	-0.44	-1.20%	36.12	37.30	15073	5526	1.99%
2026-04-14	36.42	36.66	0.62	1.72%	35.73	36.68	14097	5090	1.86%
2026-04-13	36.10	36.04	-0.73	-1.99%	35.81	36.80	13635	4924	1.80%
2026-04-10	36.66	36.77	0.48	1.32%	36.49	37.23	13464	4972	1.78%
2026-04-09	36.86	36.29	-1.02	-2.73%	36.06	37.30	14394	5250	1.90%
2026-04-08	36.51	37.31	2.01	5.69%	35.60	37.33	18992	6986	2.51%
2026-04-07	35.83	35.30	0.48	1.38%	34.52	35.83	15819	5582	2.09%
2026-04-03	35.60	34.82	-0.78	-2.19%	34.45	35.99	11019	3844	1.46%
2026-04-02	36.16	35.60	-0.92	-2.52%	35.09	36.50	12775	4563	1.69%
2026-04-01	36.51	36.52	0.67	1.87%	36.12	37.05	14157	5155	2.05%
2026-03-31	36.36	35.85	-0.55	-1.51%	35.55	36.85	13959	5037	2.03%
2026-03-30	36.15	36.40	0.25	0.69%	35.28	36.63	19743	7094	2.86%
2026-03-27	34.91	36.15	0.82	2.32%	34.73	36.47	20788	7427	3.02%
2026-03-26	36.41	35.33	-1.18	-3.23%	35.10	36.87	17338	6186	2.52%
2026-03-25	35.58	36.51	0.94	2.64%	35.58	37.28	26459	9675	3.84%
2026-03-24	34.31	35.57	2.05	6.12%	34.07	35.88	36153	12610	5.25%
2026-03-23	35.25	33.52	-2.39	-6.66%	33.28	35.76	31116	10743	4.52%
2026-03-20	37.40	35.91	-1.12	-3.02%	35.80	37.65	19238	7020	2.79%
2026-03-19	38.07	37.03	-1.61	-4.17%	36.77	38.51	21631	8082	3.14%
2026-03-18	38.66	38.64	0.31	0.81%	38.06	38.88	13909	5347	2.02%
2026-03-17	39.18	38.33	-0.83	-2.12%	38.14	39.60	17498	6774	2.54%
2026-03-16	39.63	39.16	-0.05	-0.13%	38.60	39.63	21873	8552	3.17%
2026-03-13	39.50	39.21	-0.64	-1.61%	39.05	40.35	20597	8157	2.99%
2026-03-12	40.73	39.85	-0.99	-2.42%	39.58	40.97	29001	11663	4.21%
2026-03-11	42.56	40.84	-1.45	-3.43%	40.10	43.41	48303	20036	7.01%
2026-03-10	42.31	42.29	0.23	0.55%	41.66	43.45	24529	10418	3.56%
2026-03-09	41.10	42.06	0.36	0.86%	40.40	42.36	38246	15793	5.55%
2026-03-06	42.25	41.70	-0.28	-0.67%	41.60	42.62	20942	8811	3.04%
2026-03-05	43.00	41.98	0.00	0.00%	41.48	43.69	35664	15162	5.18%
2026-03-04	40.68	41.98	1.41	3.48%	40.28	42.90	61624	26010	8.94%
2026-03-03	44.42	40.57	-4.37	-9.72%	40.25	44.79	49755	20744	7.22%
2026-03-02	45.01	44.94	-0.52	-1.14%	43.26	45.29	38384	17050	5.57%
2026-02-27	44.05	45.46	1.38	3.13%	43.36	45.70	45352	20380	6.58%
2026-02-26	45.31	44.08	-1.23	-2.71%	43.91	46.73	39961	17826	5.80%
2026-02-25	44.68	45.31	0.52	1.16%	44.00	46.80	70556	32045	10.24%
2026-02-24	44.48	44.79	2.99	7.15%	43.64	45.55	72358	32333	10.50%
2026-02-13	43.00	41.80	-1.17	-2.72%	41.80	43.00	28691	12159	4.16%
2026-02-12	43.60	42.97	-0.45	-1.04%	42.92	44.20	29762	12947	4.32%
2026-02-11	43.87	43.42	0.18	0.42%	43.24	44.55	34447	15098	5.00%
2026-02-10	45.88	43.24	-2.39	-5.24%	43.24	45.88	45871	20204	6.66%
2026-02-09	45.60	45.63	0.98	2.19%	44.30	46.45	45683	20693	6.63%
2026-02-06	44.00	44.65	-0.01	-0.02%	43.30	45.47	42053	18742	6.10%
2026-02-05	46.70	44.66	-2.24	-4.78%	43.51	46.70	59448	26591	8.63%
2026-02-04	50.05	46.90	-1.95	-3.99%	46.12	50.19	67737	32135	9.83%
2026-02-03	46.54	48.85	3.75	8.31%	45.24	49.81	81552	38506	11.83%
2026-02-02	47.16	45.10	-6.82	-13.14%	44.99	48.46	113497	52250	16.47%
2026-01-30	50.99	51.92	-4.48	-7.94%	48.00	52.70	97804	49336	14.19%
2026-01-29	62.00	56.40	-7.99	-12.41%	55.00	62.69	114669	66215	16.64%
2026-01-28	62.49	64.39	3.52	5.78%	56.90	66.50	130842	80097	18.99%
2026-01-27	62.47	60.87	-5.13	-7.77%	60.05	65.20	98530	60619	14.30%